4685 (株)菱友システムズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-12-25 | 479 | 490 | 450 | 465 | 28,000 | 465 |
| 2003-12-24 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2003-12-22 | 448 | 448 | 435 | 437 | 5,000 | 437 |
| 2003-12-15 | 425 | 440 | 425 | 435 | 4,000 | 435 |
| 2003-12-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-12-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-12-08 | 445 | 445 | 435 | 435 | 3,000 | 435 |
| 2003-12-05 | 451 | 451 | 440 | 440 | 3,000 | 440 |
| 2003-12-04 | 501 | 502 | 460 | 460 | 28,000 | 460 |
| 2003-12-03 | 505 | 519 | 499 | 500 | 22,000 | 500 |
| 2003-12-02 | 484 | 485 | 475 | 475 | 4,000 | 475 |
| 2003-12-01 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-11-28 | 490 | 490 | 475 | 475 | 2,000 | 475 |
| 2003-11-27 | 475 | 475 | 470 | 475 | 4,000 | 475 |
| 2003-11-26 | 470 | 471 | 440 | 465 | 10,000 | 465 |
| 2003-11-25 | 499 | 510 | 490 | 493 | 21,000 | 493 |
| 2003-11-21 | 470 | 475 | 455 | 475 | 19,000 | 475 |
| 2003-11-20 | 465 | 465 | 460 | 465 | 6,000 | 465 |
| 2003-11-19 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2003-11-18 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2003-11-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-11-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-11-10 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2003-11-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-11-05 | 486 | 486 | 477 | 477 | 4,000 | 477 |
| 2003-10-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-10-30 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 2003-10-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-10-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-10-24 | 507 | 519 | 506 | 515 | 21,000 | 515 |
| 2003-10-23 | 495 | 496 | 481 | 495 | 5,000 | 495 |
| 2003-10-20 | 500 | 505 | 500 | 505 | 6,000 | 505 |
| 2003-10-16 | 495 | 505 | 490 | 505 | 5,000 | 505 |
| 2003-10-14 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2003-10-06 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2003-10-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-10-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-09-30 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2003-09-25 | 520 | 524 | 500 | 504 | 21,000 | 504 |
| 2003-09-24 | 504 | 505 | 503 | 504 | 9,000 | 504 |
| 2003-09-22 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2003-09-12 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2003-08-29 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2003-08-27 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 2003-08-25 | 515 | 525 | 515 | 520 | 32,000 | 520 |
| 2003-08-22 | 545 | 545 | 532 | 545 | 5,000 | 545 |
| 2003-08-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-08-19 | 535 | 540 | 530 | 530 | 4,000 | 530 |
| 2003-08-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-08-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-31 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-07-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-29 | 585 | 585 | 550 | 550 | 6,000 | 550 |
| 2003-07-28 | 602 | 602 | 600 | 600 | 3,000 | 600 |
| 2003-07-25 | 613 | 650 | 600 | 610 | 59,000 | 610 |
| 2003-07-23 | 600 | 600 | 590 | 600 | 10,000 | 600 |
| 2003-07-22 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2003-07-18 | 590 | 590 | 570 | 590 | 6,000 | 590 |
| 2003-07-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-07-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-07-08 | 564 | 570 | 564 | 570 | 2,000 | 570 |
| 2003-07-07 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2003-07-04 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2003-07-03 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2003-07-02 | 590 | 591 | 570 | 570 | 14,000 | 570 |
| 2003-07-01 | 590 | 595 | 545 | 545 | 17,000 | 545 |
| 2003-06-27 | 555 | 555 | 545 | 550 | 5,000 | 550 |
| 2003-06-26 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2003-06-25 | 519 | 540 | 510 | 540 | 20,000 | 540 |
| 2003-06-24 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2003-06-23 | 495 | 500 | 490 | 500 | 3,000 | 500 |
| 2003-06-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-06-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-06-12 | 465 | 475 | 465 | 470 | 4,000 | 470 |
| 2003-06-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-06-03 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-05-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-05-23 | 450 | 465 | 420 | 435 | 28,000 | 435 |
| 2003-05-22 | 435 | 440 | 430 | 435 | 7,000 | 435 |
| 2003-05-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-05-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-05-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-05-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-04-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-25 | 455 | 485 | 430 | 430 | 29,000 | 430 |
| 2003-04-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-04-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-04-22 | 450 | 450 | 435 | 440 | 5,000 | 440 |
| 2003-04-21 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2003-04-16 | 420 | 420 | 400 | 410 | 6,000 | 410 |
| 2003-04-15 | 430 | 438 | 430 | 438 | 5,000 | 438 |
| 2003-04-14 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2003-04-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-04-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-03-31 | 475 | 475 | 450 | 450 | 3,000 | 450 |
| 2003-03-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-03-25 | 447 | 580 | 447 | 580 | 31,000 | 580 |
| 2003-03-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-03-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-11 | 390 | 400 | 390 | 390 | 2,000 | 390 |
| 2003-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-04 | 430 | 430 | 400 | 400 | 4,000 | 400 |
| 2003-02-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-02-27 | 435 | 435 | 420 | 420 | 2,000 | 420 |
| 2003-02-25 | 520 | 520 | 490 | 490 | 33,000 | 490 |
| 2003-02-12 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2003-02-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-02-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-01-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-01-30 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2003-01-27 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2003-01-24 | 565 | 590 | 565 | 585 | 20,000 | 585 |
| 2003-01-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-01-22 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2003-01-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-01-14 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 2003-01-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-01-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-01-07 | 555 | 580 | 555 | 570 | 4,000 | 570 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
